6938 双信電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,366 | 1,368 | 1,344 | 1,351 | 17,000 | 1,351 |
| 2005-12-29 | 1,351 | 1,366 | 1,341 | 1,349 | 124,800 | 1,349 |
| 2005-12-28 | 1,333 | 1,355 | 1,331 | 1,338 | 136,700 | 1,338 |
| 2005-12-27 | 1,350 | 1,352 | 1,311 | 1,311 | 99,800 | 1,311 |
| 2005-12-26 | 1,350 | 1,355 | 1,335 | 1,343 | 57,100 | 1,343 |
| 2005-12-22 | 1,297 | 1,314 | 1,290 | 1,310 | 138,600 | 1,310 |
| 2005-12-21 | 1,282 | 1,289 | 1,275 | 1,285 | 97,200 | 1,285 |
| 2005-12-20 | 1,255 | 1,274 | 1,255 | 1,265 | 57,600 | 1,265 |
| 2005-12-19 | 1,275 | 1,275 | 1,250 | 1,256 | 61,200 | 1,256 |
| 2005-12-16 | 1,296 | 1,305 | 1,263 | 1,275 | 89,400 | 1,275 |
| 2005-12-15 | 1,290 | 1,337 | 1,276 | 1,276 | 78,100 | 1,276 |
| 2005-12-14 | 1,397 | 1,398 | 1,360 | 1,365 | 33,600 | 1,365 |
| 2005-12-13 | 1,360 | 1,388 | 1,356 | 1,388 | 51,900 | 1,388 |
| 2005-12-12 | 1,333 | 1,369 | 1,330 | 1,364 | 46,100 | 1,364 |
| 2005-12-09 | 1,290 | 1,332 | 1,290 | 1,329 | 40,400 | 1,329 |
| 2005-12-08 | 1,325 | 1,325 | 1,280 | 1,307 | 65,900 | 1,307 |
| 2005-12-07 | 1,341 | 1,359 | 1,315 | 1,330 | 74,000 | 1,330 |
| 2005-12-06 | 1,385 | 1,389 | 1,328 | 1,339 | 84,700 | 1,339 |
| 2005-12-05 | 1,400 | 1,414 | 1,380 | 1,396 | 67,600 | 1,396 |
| 2005-12-02 | 1,450 | 1,450 | 1,401 | 1,408 | 78,500 | 1,408 |
| 2005-12-01 | 1,428 | 1,428 | 1,391 | 1,408 | 51,200 | 1,408 |
| 2005-11-30 | 1,400 | 1,429 | 1,388 | 1,388 | 59,300 | 1,388 |
| 2005-11-29 | 1,429 | 1,442 | 1,411 | 1,411 | 191,000 | 1,411 |
| 2005-11-28 | 1,347 | 1,409 | 1,347 | 1,400 | 196,600 | 1,400 |
| 2005-11-25 | 1,300 | 1,307 | 1,270 | 1,306 | 29,100 | 1,306 |
| 2005-11-24 | 1,299 | 1,319 | 1,263 | 1,308 | 81,000 | 1,308 |
| 2005-11-22 | 1,257 | 1,282 | 1,257 | 1,272 | 25,300 | 1,272 |
| 2005-11-21 | 1,290 | 1,300 | 1,255 | 1,256 | 25,200 | 1,256 |
| 2005-11-18 | 1,305 | 1,306 | 1,276 | 1,289 | 19,400 | 1,289 |
| 2005-11-17 | 1,295 | 1,314 | 1,291 | 1,305 | 52,600 | 1,305 |
| 2005-11-16 | 1,251 | 1,278 | 1,240 | 1,278 | 30,500 | 1,278 |
| 2005-11-15 | 1,250 | 1,254 | 1,225 | 1,251 | 32,300 | 1,251 |
| 2005-11-14 | 1,232 | 1,250 | 1,232 | 1,244 | 32,300 | 1,244 |
| 2005-11-11 | 1,255 | 1,262 | 1,234 | 1,240 | 66,600 | 1,240 |
| 2005-11-10 | 1,270 | 1,299 | 1,252 | 1,275 | 37,500 | 1,275 |
| 2005-11-09 | 1,285 | 1,298 | 1,261 | 1,283 | 35,200 | 1,283 |
| 2005-11-08 | 1,325 | 1,341 | 1,261 | 1,285 | 100,800 | 1,285 |
| 2005-11-07 | 1,320 | 1,349 | 1,311 | 1,345 | 160,500 | 1,345 |
| 2005-11-04 | 1,223 | 1,295 | 1,210 | 1,289 | 174,600 | 1,289 |
| 2005-11-02 | 1,154 | 1,198 | 1,154 | 1,195 | 56,600 | 1,195 |
| 2005-11-01 | 1,150 | 1,160 | 1,150 | 1,153 | 17,900 | 1,153 |
| 2005-10-31 | 1,160 | 1,168 | 1,144 | 1,150 | 32,900 | 1,150 |
| 2005-10-28 | 1,154 | 1,156 | 1,134 | 1,144 | 36,400 | 1,144 |
| 2005-10-27 | 1,162 | 1,171 | 1,140 | 1,149 | 33,300 | 1,149 |
| 2005-10-26 | 1,125 | 1,161 | 1,120 | 1,161 | 55,300 | 1,161 |
| 2005-10-25 | 1,137 | 1,137 | 1,101 | 1,116 | 127,700 | 1,116 |
| 2005-10-24 | 1,143 | 1,143 | 1,105 | 1,117 | 89,800 | 1,117 |
| 2005-10-21 | 1,131 | 1,131 | 1,092 | 1,103 | 123,800 | 1,103 |
| 2005-10-20 | 1,154 | 1,160 | 1,134 | 1,140 | 87,200 | 1,140 |
| 2005-10-19 | 1,160 | 1,160 | 1,145 | 1,154 | 92,300 | 1,154 |
| 2005-10-18 | 1,197 | 1,197 | 1,158 | 1,167 | 102,600 | 1,167 |
| 2005-10-17 | 1,230 | 1,238 | 1,141 | 1,196 | 105,600 | 1,196 |
| 2005-10-14 | 1,240 | 1,240 | 1,200 | 1,223 | 106,800 | 1,223 |
| 2005-10-13 | 1,184 | 1,230 | 1,184 | 1,222 | 182,200 | 1,222 |
| 2005-10-12 | 1,145 | 1,190 | 1,145 | 1,184 | 190,700 | 1,184 |
| 2005-10-11 | 1,170 | 1,195 | 1,135 | 1,151 | 251,300 | 1,151 |
| 2005-10-07 | 1,330 | 1,331 | 1,130 | 1,130 | 630,800 | 1,130 |
| 2005-10-06 | 1,340 | 1,347 | 1,322 | 1,330 | 64,800 | 1,330 |
| 2005-10-05 | 1,395 | 1,395 | 1,365 | 1,380 | 86,600 | 1,380 |
| 2005-10-04 | 1,383 | 1,398 | 1,377 | 1,393 | 81,000 | 1,393 |
| 2005-10-03 | 1,340 | 1,380 | 1,340 | 1,375 | 27,300 | 1,375 |
| 2005-09-30 | 1,376 | 1,380 | 1,330 | 1,341 | 55,400 | 1,341 |
| 2005-09-29 | 1,425 | 1,430 | 1,370 | 1,371 | 53,100 | 1,371 |
| 2005-09-28 | 1,320 | 1,385 | 1,320 | 1,385 | 60,300 | 1,385 |
| 2005-09-27 | 1,355 | 1,368 | 1,318 | 1,318 | 62,700 | 1,318 |
| 2005-09-26 | 1,384 | 1,399 | 1,347 | 1,362 | 74,100 | 1,362 |
| 2005-09-22 | 1,405 | 1,405 | 1,370 | 1,375 | 65,000 | 1,375 |
| 2005-09-21 | 1,425 | 1,445 | 1,406 | 1,410 | 114,200 | 1,410 |
| 2005-09-20 | 1,400 | 1,410 | 1,379 | 1,409 | 91,300 | 1,409 |
| 2005-09-16 | 1,419 | 1,448 | 1,411 | 1,430 | 125,400 | 1,430 |
| 2005-09-15 | 1,486 | 1,510 | 1,456 | 1,479 | 78,200 | 1,479 |
| 2005-09-14 | 1,453 | 1,490 | 1,440 | 1,486 | 138,000 | 1,486 |
| 2005-09-13 | 1,488 | 1,495 | 1,473 | 1,480 | 41,400 | 1,480 |
| 2005-09-12 | 1,501 | 1,550 | 1,451 | 1,487 | 108,700 | 1,487 |
| 2005-09-09 | 1,552 | 1,598 | 1,490 | 1,500 | 490,700 | 1,500 |
| 2005-09-08 | 1,380 | 1,532 | 1,374 | 1,532 | 219,700 | 1,532 |
| 2005-09-07 | 1,315 | 1,370 | 1,285 | 1,332 | 77,800 | 1,332 |
| 2005-09-06 | 1,380 | 1,380 | 1,280 | 1,315 | 75,900 | 1,315 |
| 2005-09-05 | 1,351 | 1,400 | 1,350 | 1,380 | 93,000 | 1,380 |
| 2005-09-02 | 1,320 | 1,420 | 1,320 | 1,420 | 236,400 | 1,420 |
| 2005-09-01 | 1,270 | 1,323 | 1,260 | 1,323 | 266,000 | 1,323 |
| 2005-08-31 | 1,220 | 1,248 | 1,220 | 1,237 | 131,500 | 1,237 |
| 2005-08-30 | 1,170 | 1,210 | 1,168 | 1,209 | 98,800 | 1,209 |
| 2005-08-29 | 1,195 | 1,195 | 1,150 | 1,190 | 68,700 | 1,190 |
| 2005-08-26 | 1,180 | 1,197 | 1,177 | 1,193 | 68,800 | 1,193 |
| 2005-08-25 | 1,149 | 1,179 | 1,138 | 1,178 | 108,700 | 1,178 |
| 2005-08-24 | 1,119 | 1,150 | 1,103 | 1,145 | 143,800 | 1,145 |
| 2005-08-23 | 1,095 | 1,120 | 1,091 | 1,102 | 34,500 | 1,102 |
| 2005-08-22 | 1,085 | 1,094 | 1,085 | 1,091 | 25,200 | 1,091 |
| 2005-08-19 | 1,085 | 1,090 | 1,075 | 1,078 | 33,700 | 1,078 |
| 2005-08-18 | 1,077 | 1,092 | 1,077 | 1,085 | 27,500 | 1,085 |
| 2005-08-17 | 1,050 | 1,076 | 1,050 | 1,068 | 28,100 | 1,068 |
| 2005-08-16 | 1,055 | 1,057 | 1,046 | 1,050 | 13,500 | 1,050 |
| 2005-08-15 | 1,076 | 1,077 | 1,050 | 1,056 | 20,400 | 1,056 |
| 2005-08-12 | 1,079 | 1,091 | 1,074 | 1,074 | 11,600 | 1,074 |
| 2005-08-11 | 1,086 | 1,096 | 1,075 | 1,079 | 14,800 | 1,079 |
| 2005-08-10 | 1,070 | 1,084 | 1,060 | 1,084 | 21,500 | 1,084 |
| 2005-08-09 | 1,014 | 1,047 | 1,014 | 1,033 | 13,100 | 1,033 |
| 2005-08-08 | 1,006 | 1,017 | 989 | 1,017 | 24,500 | 1,017 |
| 2005-08-05 | 1,039 | 1,046 | 1,019 | 1,020 | 23,700 | 1,020 |
| 2005-08-04 | 1,066 | 1,078 | 1,033 | 1,039 | 18,600 | 1,039 |
| 2005-08-03 | 1,078 | 1,095 | 1,066 | 1,066 | 19,200 | 1,066 |
| 2005-08-02 | 1,050 | 1,090 | 1,050 | 1,077 | 41,200 | 1,077 |
| 2005-08-01 | 1,080 | 1,080 | 1,060 | 1,066 | 37,500 | 1,066 |
| 2005-07-29 | 1,091 | 1,104 | 1,088 | 1,089 | 31,200 | 1,089 |
| 2005-07-28 | 1,084 | 1,100 | 1,082 | 1,090 | 56,500 | 1,090 |
| 2005-07-27 | 1,137 | 1,140 | 1,111 | 1,120 | 24,900 | 1,120 |
| 2005-07-26 | 1,124 | 1,137 | 1,120 | 1,124 | 25,400 | 1,124 |
| 2005-07-25 | 1,118 | 1,119 | 1,099 | 1,104 | 27,500 | 1,104 |
| 2005-07-22 | 1,123 | 1,125 | 1,107 | 1,107 | 37,600 | 1,107 |
| 2005-07-21 | 1,150 | 1,150 | 1,130 | 1,132 | 40,600 | 1,132 |
| 2005-07-20 | 1,132 | 1,150 | 1,121 | 1,146 | 59,600 | 1,146 |
| 2005-07-19 | 1,148 | 1,148 | 1,122 | 1,132 | 35,800 | 1,132 |
| 2005-07-15 | 1,163 | 1,163 | 1,110 | 1,128 | 92,200 | 1,128 |
| 2005-07-14 | 1,177 | 1,181 | 1,156 | 1,163 | 48,500 | 1,163 |
| 2005-07-13 | 1,172 | 1,189 | 1,171 | 1,178 | 79,900 | 1,178 |
| 2005-07-12 | 1,219 | 1,219 | 1,175 | 1,175 | 47,400 | 1,175 |
| 2005-07-11 | 1,203 | 1,219 | 1,201 | 1,209 | 46,800 | 1,209 |
| 2005-07-08 | 1,195 | 1,220 | 1,190 | 1,203 | 64,300 | 1,203 |
| 2005-07-07 | 1,220 | 1,230 | 1,182 | 1,225 | 144,600 | 1,225 |
| 2005-07-06 | 1,130 | 1,245 | 1,130 | 1,235 | 282,600 | 1,235 |
| 2005-07-05 | 1,120 | 1,132 | 1,115 | 1,123 | 69,100 | 1,123 |
| 2005-07-04 | 1,097 | 1,131 | 1,081 | 1,123 | 171,000 | 1,123 |
| 2005-07-01 | 1,035 | 1,072 | 1,025 | 1,062 | 85,700 | 1,062 |
| 2005-06-30 | 1,014 | 1,027 | 1,014 | 1,019 | 21,600 | 1,019 |
| 2005-06-29 | 1,043 | 1,043 | 1,011 | 1,011 | 40,100 | 1,011 |
| 2005-06-28 | 1,025 | 1,028 | 1,009 | 1,023 | 40,400 | 1,023 |
| 2005-06-27 | 1,045 | 1,050 | 1,026 | 1,030 | 53,500 | 1,030 |
| 2005-06-24 | 1,035 | 1,047 | 1,022 | 1,047 | 135,300 | 1,047 |
| 2005-06-23 | 1,030 | 1,046 | 1,030 | 1,043 | 125,100 | 1,043 |
| 2005-06-22 | 980 | 1,023 | 980 | 1,021 | 56,600 | 1,021 |
| 2005-06-21 | 968 | 980 | 968 | 975 | 15,200 | 975 |
| 2005-06-20 | 975 | 975 | 960 | 966 | 38,200 | 966 |
| 2005-06-17 | 968 | 974 | 958 | 958 | 85,300 | 958 |
| 2005-06-16 | 950 | 964 | 949 | 955 | 38,600 | 955 |
| 2005-06-15 | 954 | 960 | 940 | 949 | 39,000 | 949 |
| 2005-06-14 | 941 | 949 | 936 | 936 | 44,500 | 936 |
| 2005-06-13 | 942 | 946 | 935 | 940 | 28,400 | 940 |
| 2005-06-10 | 945 | 952 | 942 | 948 | 26,200 | 948 |
| 2005-06-09 | 951 | 961 | 942 | 946 | 11,200 | 946 |
| 2005-06-08 | 959 | 960 | 945 | 956 | 17,900 | 956 |
| 2005-06-07 | 955 | 955 | 940 | 949 | 13,600 | 949 |
| 2005-06-06 | 960 | 960 | 950 | 956 | 7,000 | 956 |
| 2005-06-03 | 982 | 982 | 966 | 966 | 10,300 | 966 |
| 2005-06-02 | 982 | 988 | 976 | 984 | 15,000 | 984 |
| 2005-06-01 | 975 | 987 | 975 | 986 | 10,200 | 986 |
| 2005-05-31 | 968 | 986 | 962 | 986 | 13,800 | 986 |
| 2005-05-30 | 969 | 978 | 965 | 970 | 8,800 | 970 |
| 2005-05-27 | 959 | 970 | 956 | 964 | 3,800 | 964 |
| 2005-05-26 | 950 | 970 | 940 | 959 | 14,600 | 959 |
| 2005-05-25 | 989 | 989 | 954 | 959 | 6,700 | 959 |
| 2005-05-24 | 979 | 998 | 972 | 972 | 23,500 | 972 |
| 2005-05-23 | 980 | 980 | 970 | 979 | 9,700 | 979 |
| 2005-05-20 | 991 | 995 | 956 | 980 | 21,200 | 980 |
| 2005-05-19 | 955 | 999 | 950 | 991 | 19,600 | 991 |
| 2005-05-18 | 947 | 965 | 945 | 964 | 16,900 | 964 |
| 2005-05-17 | 955 | 955 | 930 | 931 | 36,600 | 931 |
| 2005-05-16 | 955 | 972 | 955 | 956 | 41,800 | 956 |
| 2005-05-13 | 951 | 970 | 946 | 955 | 86,200 | 955 |
| 2005-05-12 | 996 | 997 | 948 | 970 | 94,400 | 970 |
| 2005-05-11 | 1,000 | 1,000 | 991 | 995 | 46,200 | 995 |
| 2005-05-10 | 1,011 | 1,017 | 1,001 | 1,001 | 47,800 | 1,001 |
| 2005-05-09 | 1,027 | 1,038 | 1,020 | 1,024 | 8,900 | 1,024 |
| 2005-05-06 | 1,025 | 1,034 | 1,025 | 1,029 | 11,000 | 1,029 |
| 2005-05-02 | 1,010 | 1,024 | 1,001 | 1,023 | 18,100 | 1,023 |
| 2005-04-28 | 1,000 | 1,010 | 1,000 | 1,005 | 12,200 | 1,005 |
| 2005-04-27 | 1,010 | 1,010 | 998 | 1,000 | 31,900 | 1,000 |
| 2005-04-26 | 1,020 | 1,020 | 1,000 | 1,019 | 41,300 | 1,019 |
| 2005-04-25 | 1,024 | 1,025 | 1,016 | 1,020 | 18,000 | 1,020 |
| 2005-04-22 | 1,045 | 1,046 | 1,018 | 1,028 | 26,500 | 1,028 |
| 2005-04-21 | 1,025 | 1,038 | 1,025 | 1,026 | 14,200 | 1,026 |
| 2005-04-20 | 1,040 | 1,040 | 1,027 | 1,038 | 9,900 | 1,038 |
| 2005-04-19 | 1,032 | 1,048 | 1,018 | 1,021 | 16,300 | 1,021 |
| 2005-04-18 | 1,025 | 1,031 | 1,006 | 1,010 | 28,600 | 1,010 |
| 2005-04-15 | 1,090 | 1,090 | 1,050 | 1,055 | 24,700 | 1,055 |
| 2005-04-14 | 1,109 | 1,112 | 1,085 | 1,095 | 14,600 | 1,095 |
| 2005-04-13 | 1,125 | 1,132 | 1,111 | 1,116 | 11,400 | 1,116 |
| 2005-04-12 | 1,145 | 1,145 | 1,122 | 1,122 | 24,600 | 1,122 |
| 2005-04-11 | 1,150 | 1,150 | 1,116 | 1,118 | 28,200 | 1,118 |
| 2005-04-08 | 1,120 | 1,140 | 1,114 | 1,131 | 31,400 | 1,131 |
| 2005-04-07 | 1,110 | 1,117 | 1,105 | 1,109 | 13,400 | 1,109 |
| 2005-04-06 | 1,098 | 1,126 | 1,098 | 1,117 | 18,400 | 1,117 |
| 2005-04-05 | 1,095 | 1,105 | 1,095 | 1,098 | 32,600 | 1,098 |
| 2005-04-04 | 1,100 | 1,101 | 1,090 | 1,099 | 10,900 | 1,099 |
| 2005-04-01 | 1,117 | 1,117 | 1,094 | 1,115 | 14,300 | 1,115 |
| 2005-03-31 | 1,125 | 1,125 | 1,100 | 1,117 | 11,500 | 1,117 |
| 2005-03-30 | 1,115 | 1,124 | 1,090 | 1,111 | 11,200 | 1,111 |
| 2005-03-29 | 1,122 | 1,150 | 1,116 | 1,117 | 22,800 | 1,117 |
| 2005-03-28 | 1,116 | 1,127 | 1,099 | 1,121 | 12,500 | 1,121 |
| 2005-03-25 | 1,140 | 1,140 | 1,117 | 1,131 | 14,500 | 1,131 |
| 2005-03-24 | 1,139 | 1,160 | 1,128 | 1,140 | 32,500 | 1,140 |
| 2005-03-23 | 1,134 | 1,140 | 1,118 | 1,139 | 45,600 | 1,139 |
| 2005-03-22 | 1,129 | 1,138 | 1,127 | 1,130 | 18,600 | 1,130 |
| 2005-03-18 | 1,135 | 1,136 | 1,116 | 1,123 | 39,500 | 1,123 |
| 2005-03-17 | 1,105 | 1,146 | 1,105 | 1,137 | 74,800 | 1,137 |
| 2005-03-16 | 1,066 | 1,103 | 1,066 | 1,102 | 102,400 | 1,102 |
| 2005-03-15 | 1,151 | 1,156 | 1,060 | 1,106 | 78,400 | 1,106 |
| 2005-03-14 | 1,167 | 1,170 | 1,154 | 1,157 | 27,900 | 1,157 |
| 2005-03-11 | 1,160 | 1,170 | 1,149 | 1,154 | 62,300 | 1,154 |
| 2005-03-10 | 1,134 | 1,150 | 1,120 | 1,140 | 67,600 | 1,140 |
| 2005-03-09 | 1,130 | 1,158 | 1,112 | 1,145 | 93,700 | 1,145 |
| 2005-03-08 | 1,095 | 1,113 | 1,090 | 1,105 | 131,600 | 1,105 |
| 2005-03-07 | 1,098 | 1,100 | 1,088 | 1,093 | 39,600 | 1,093 |
| 2005-03-04 | 1,070 | 1,080 | 1,067 | 1,075 | 45,100 | 1,075 |
| 2005-03-03 | 1,079 | 1,080 | 1,064 | 1,070 | 26,500 | 1,070 |
| 2005-03-02 | 1,084 | 1,084 | 1,060 | 1,064 | 34,900 | 1,064 |
| 2005-03-01 | 1,087 | 1,088 | 1,055 | 1,064 | 56,700 | 1,064 |
| 2005-02-28 | 1,048 | 1,084 | 1,048 | 1,084 | 74,500 | 1,084 |
| 2005-02-25 | 1,040 | 1,049 | 1,035 | 1,037 | 35,800 | 1,037 |
| 2005-02-24 | 1,021 | 1,034 | 1,020 | 1,034 | 24,600 | 1,034 |
| 2005-02-23 | 1,030 | 1,037 | 1,005 | 1,020 | 53,300 | 1,020 |
| 2005-02-22 | 1,047 | 1,047 | 1,036 | 1,036 | 39,100 | 1,036 |
| 2005-02-21 | 1,043 | 1,054 | 1,036 | 1,040 | 52,600 | 1,040 |
| 2005-02-18 | 1,048 | 1,059 | 1,040 | 1,040 | 36,500 | 1,040 |
| 2005-02-17 | 1,073 | 1,073 | 1,044 | 1,046 | 80,400 | 1,046 |
| 2005-02-16 | 1,060 | 1,076 | 1,057 | 1,072 | 94,700 | 1,072 |
| 2005-02-15 | 1,055 | 1,105 | 1,047 | 1,100 | 137,800 | 1,100 |
| 2005-02-14 | 1,042 | 1,057 | 1,040 | 1,040 | 37,400 | 1,040 |
| 2005-02-10 | 1,036 | 1,043 | 1,027 | 1,033 | 56,100 | 1,033 |
| 2005-02-09 | 1,042 | 1,045 | 1,030 | 1,037 | 44,500 | 1,037 |
| 2005-02-08 | 1,038 | 1,045 | 1,026 | 1,032 | 24,900 | 1,032 |
| 2005-02-07 | 1,033 | 1,049 | 1,029 | 1,038 | 31,000 | 1,038 |
| 2005-02-04 | 1,049 | 1,050 | 1,026 | 1,028 | 31,500 | 1,028 |
| 2005-02-03 | 1,066 | 1,066 | 1,041 | 1,049 | 20,500 | 1,049 |
| 2005-02-02 | 1,057 | 1,060 | 1,046 | 1,059 | 21,800 | 1,059 |
| 2005-02-01 | 1,059 | 1,060 | 1,045 | 1,055 | 30,900 | 1,055 |
| 2005-01-31 | 1,074 | 1,084 | 1,051 | 1,070 | 33,100 | 1,070 |
| 2005-01-28 | 1,027 | 1,072 | 1,027 | 1,070 | 134,000 | 1,070 |
| 2005-01-27 | 1,025 | 1,030 | 1,022 | 1,027 | 29,700 | 1,027 |
| 2005-01-26 | 1,020 | 1,030 | 1,020 | 1,022 | 32,200 | 1,022 |
| 2005-01-25 | 1,025 | 1,025 | 1,016 | 1,019 | 26,800 | 1,019 |
| 2005-01-24 | 1,023 | 1,025 | 1,016 | 1,025 | 31,300 | 1,025 |
| 2005-01-21 | 1,040 | 1,045 | 1,030 | 1,032 | 35,200 | 1,032 |
| 2005-01-20 | 1,041 | 1,051 | 1,035 | 1,045 | 134,000 | 1,045 |
| 2005-01-19 | 1,050 | 1,055 | 1,041 | 1,041 | 37,600 | 1,041 |
| 2005-01-18 | 1,071 | 1,071 | 1,048 | 1,050 | 44,900 | 1,050 |
| 2005-01-17 | 1,080 | 1,085 | 1,065 | 1,066 | 42,500 | 1,066 |
| 2005-01-14 | 1,088 | 1,089 | 1,055 | 1,080 | 72,500 | 1,080 |
| 2005-01-13 | 1,105 | 1,115 | 1,088 | 1,094 | 76,800 | 1,094 |
| 2005-01-12 | 1,071 | 1,112 | 1,071 | 1,100 | 120,900 | 1,100 |
| 2005-01-11 | 1,033 | 1,070 | 1,024 | 1,066 | 61,000 | 1,066 |
| 2005-01-07 | 1,015 | 1,020 | 1,008 | 1,013 | 37,800 | 1,013 |
| 2005-01-06 | 1,020 | 1,020 | 1,011 | 1,011 | 23,000 | 1,011 |
| 2005-01-05 | 1,048 | 1,048 | 1,016 | 1,016 | 27,000 | 1,016 |
| 2005-01-04 | 1,028 | 1,040 | 1,022 | 1,039 | 7,100 | 1,039 |
分割・併合履歴 ： なし